9067 (株)丸運 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 276 | 289 | 276 | 289 | 10,400 | 289 |
| 2008-12-29 | 275 | 280 | 274 | 280 | 8,300 | 280 |
| 2008-12-26 | 275 | 275 | 271 | 272 | 2,000 | 272 |
| 2008-12-25 | 271 | 271 | 270 | 271 | 900 | 271 |
| 2008-12-24 | 270 | 275 | 269 | 273 | 9,300 | 273 |
| 2008-12-22 | 268 | 273 | 265 | 272 | 9,500 | 272 |
| 2008-12-19 | 269 | 273 | 262 | 273 | 11,600 | 273 |
| 2008-12-18 | 270 | 277 | 270 | 271 | 5,200 | 271 |
| 2008-12-17 | 275 | 277 | 271 | 274 | 4,400 | 274 |
| 2008-12-16 | 278 | 278 | 270 | 275 | 5,500 | 275 |
| 2008-12-15 | 272 | 280 | 271 | 279 | 15,200 | 279 |
| 2008-12-12 | 275 | 275 | 266 | 272 | 20,100 | 272 |
| 2008-12-11 | 271 | 274 | 269 | 274 | 8,000 | 274 |
| 2008-12-10 | 267 | 275 | 267 | 274 | 6,600 | 274 |
| 2008-12-09 | 270 | 278 | 270 | 274 | 5,300 | 274 |
| 2008-12-08 | 272 | 280 | 267 | 274 | 22,000 | 274 |
| 2008-12-05 | 280 | 280 | 261 | 273 | 37,500 | 273 |
| 2008-12-04 | 262 | 280 | 261 | 263 | 49,800 | 263 |
| 2008-12-03 | 266 | 266 | 252 | 259 | 11,800 | 259 |
| 2008-12-02 | 259 | 265 | 250 | 256 | 18,400 | 256 |
| 2008-12-01 | 269 | 269 | 257 | 264 | 8,600 | 264 |
| 2008-11-28 | 264 | 269 | 263 | 265 | 14,900 | 265 |
| 2008-11-27 | 262 | 269 | 260 | 269 | 7,300 | 269 |
| 2008-11-26 | 258 | 267 | 256 | 267 | 10,400 | 267 |
| 2008-11-25 | 267 | 267 | 259 | 267 | 5,500 | 267 |
| 2008-11-21 | 250 | 269 | 250 | 269 | 11,000 | 269 |
| 2008-11-20 | 268 | 268 | 250 | 253 | 6,900 | 253 |
| 2008-11-19 | 269 | 269 | 265 | 268 | 10,000 | 268 |
| 2008-11-18 | 265 | 269 | 258 | 268 | 5,600 | 268 |
| 2008-11-17 | 259 | 268 | 259 | 268 | 2,600 | 268 |
| 2008-11-14 | 265 | 269 | 259 | 268 | 7,600 | 268 |
| 2008-11-13 | 250 | 270 | 250 | 270 | 9,500 | 270 |
| 2008-11-12 | 255 | 265 | 251 | 265 | 6,100 | 265 |
| 2008-11-11 | 259 | 270 | 257 | 259 | 15,300 | 259 |
| 2008-11-10 | 268 | 268 | 256 | 259 | 8,900 | 259 |
| 2008-11-07 | 258 | 262 | 250 | 253 | 7,700 | 253 |
| 2008-11-06 | 265 | 267 | 260 | 260 | 9,500 | 260 |
| 2008-11-05 | 268 | 271 | 240 | 271 | 30,300 | 271 |
| 2008-11-04 | 239 | 255 | 233 | 255 | 18,800 | 255 |
| 2008-10-31 | 244 | 245 | 237 | 241 | 12,000 | 241 |
| 2008-10-30 | 239 | 240 | 235 | 240 | 21,300 | 240 |
| 2008-10-29 | 238 | 238 | 213 | 234 | 17,700 | 234 |
| 2008-10-28 | 202 | 233 | 202 | 233 | 20,200 | 233 |
| 2008-10-27 | 216 | 227 | 201 | 201 | 10,300 | 201 |
| 2008-10-24 | 235 | 237 | 220 | 222 | 9,300 | 222 |
| 2008-10-23 | 228 | 235 | 225 | 235 | 15,600 | 235 |
| 2008-10-22 | 228 | 240 | 228 | 236 | 23,600 | 236 |
| 2008-10-21 | 240 | 244 | 225 | 238 | 11,900 | 238 |
| 2008-10-20 | 234 | 236 | 222 | 235 | 16,300 | 235 |
| 2008-10-17 | 240 | 240 | 227 | 234 | 6,300 | 234 |
| 2008-10-16 | 241 | 241 | 221 | 225 | 8,900 | 225 |
| 2008-10-15 | 236 | 241 | 230 | 241 | 5,600 | 241 |
| 2008-10-14 | 240 | 241 | 227 | 238 | 16,600 | 238 |
| 2008-10-10 | 221 | 233 | 202 | 225 | 24,800 | 225 |
| 2008-10-09 | 215 | 240 | 213 | 231 | 39,300 | 231 |
| 2008-10-08 | 232 | 239 | 216 | 235 | 18,200 | 235 |
| 2008-10-07 | 211 | 244 | 209 | 233 | 22,500 | 233 |
| 2008-10-06 | 244 | 247 | 226 | 244 | 16,700 | 244 |
| 2008-10-03 | 263 | 263 | 244 | 254 | 18,800 | 254 |
| 2008-10-02 | 259 | 261 | 257 | 260 | 29,200 | 260 |
| 2008-10-01 | 261 | 264 | 256 | 259 | 9,100 | 259 |
| 2008-09-30 | 242 | 257 | 240 | 252 | 15,600 | 252 |
| 2008-09-29 | 262 | 269 | 251 | 252 | 13,600 | 252 |
| 2008-09-26 | 261 | 261 | 240 | 252 | 26,700 | 252 |
| 2008-09-25 | 263 | 272 | 261 | 263 | 16,700 | 263 |
| 2008-09-24 | 265 | 270 | 261 | 270 | 10,200 | 270 |
| 2008-09-22 | 279 | 279 | 266 | 267 | 26,400 | 267 |
| 2008-09-19 | 257 | 265 | 256 | 265 | 16,500 | 265 |
| 2008-09-18 | 248 | 256 | 246 | 256 | 13,100 | 256 |
| 2008-09-17 | 252 | 271 | 252 | 257 | 24,100 | 257 |
| 2008-09-16 | 251 | 258 | 249 | 256 | 19,200 | 256 |
| 2008-09-12 | 268 | 275 | 268 | 275 | 18,500 | 275 |
| 2008-09-11 | 268 | 273 | 267 | 268 | 16,800 | 268 |
| 2008-09-10 | 267 | 273 | 267 | 269 | 15,700 | 269 |
| 2008-09-09 | 275 | 275 | 272 | 272 | 7,200 | 272 |
| 2008-09-08 | 270 | 277 | 269 | 276 | 16,700 | 276 |
| 2008-09-05 | 272 | 275 | 265 | 275 | 32,500 | 275 |
| 2008-09-04 | 280 | 280 | 274 | 279 | 20,100 | 279 |
| 2008-09-03 | 277 | 280 | 276 | 280 | 16,600 | 280 |
| 2008-09-02 | 272 | 275 | 269 | 274 | 31,300 | 274 |
| 2008-09-01 | 276 | 276 | 272 | 272 | 7,900 | 272 |
| 2008-08-29 | 276 | 280 | 271 | 277 | 18,100 | 277 |
| 2008-08-28 | 270 | 276 | 270 | 273 | 15,800 | 273 |
| 2008-08-27 | 272 | 273 | 268 | 268 | 11,800 | 268 |
| 2008-08-26 | 266 | 273 | 265 | 273 | 11,900 | 273 |
| 2008-08-25 | 270 | 272 | 266 | 266 | 13,600 | 266 |
| 2008-08-22 | 268 | 268 | 262 | 265 | 9,700 | 265 |
| 2008-08-21 | 266 | 267 | 262 | 262 | 7,100 | 262 |
| 2008-08-20 | 260 | 265 | 258 | 265 | 18,500 | 265 |
| 2008-08-19 | 262 | 262 | 260 | 260 | 10,300 | 260 |
| 2008-08-18 | 262 | 272 | 261 | 265 | 16,900 | 265 |
| 2008-08-15 | 260 | 263 | 259 | 263 | 10,100 | 263 |
| 2008-08-14 | 255 | 262 | 254 | 261 | 25,700 | 261 |
| 2008-08-13 | 260 | 263 | 258 | 260 | 14,600 | 260 |
| 2008-08-12 | 265 | 269 | 259 | 260 | 16,400 | 260 |
| 2008-08-11 | 269 | 270 | 267 | 270 | 5,900 | 270 |
| 2008-08-08 | 257 | 274 | 257 | 266 | 12,600 | 266 |
| 2008-08-07 | 277 | 277 | 261 | 264 | 21,800 | 264 |
| 2008-08-06 | 280 | 280 | 274 | 277 | 19,400 | 277 |
| 2008-08-05 | 278 | 288 | 271 | 280 | 47,300 | 280 |
| 2008-08-04 | 258 | 278 | 258 | 275 | 70,400 | 275 |
| 2008-08-01 | 269 | 269 | 261 | 263 | 13,400 | 263 |
| 2008-07-31 | 265 | 270 | 260 | 270 | 20,900 | 270 |
| 2008-07-30 | 255 | 262 | 255 | 260 | 6,300 | 260 |
| 2008-07-29 | 249 | 255 | 248 | 254 | 24,400 | 254 |
| 2008-07-28 | 258 | 262 | 256 | 257 | 4,100 | 257 |
| 2008-07-25 | 264 | 269 | 261 | 262 | 4,800 | 262 |
| 2008-07-24 | 266 | 269 | 261 | 269 | 8,300 | 269 |
| 2008-07-23 | 255 | 268 | 255 | 256 | 17,800 | 256 |
| 2008-07-22 | 250 | 260 | 250 | 260 | 31,800 | 260 |
| 2008-07-18 | 255 | 255 | 250 | 250 | 7,300 | 250 |
| 2008-07-17 | 247 | 254 | 247 | 254 | 6,300 | 254 |
| 2008-07-16 | 245 | 255 | 245 | 249 | 7,000 | 249 |
| 2008-07-15 | 254 | 254 | 249 | 249 | 8,700 | 249 |
| 2008-07-14 | 248 | 258 | 246 | 249 | 14,900 | 249 |
| 2008-07-11 | 251 | 253 | 250 | 250 | 5,000 | 250 |
| 2008-07-10 | 252 | 256 | 251 | 252 | 5,200 | 252 |
| 2008-07-09 | 251 | 255 | 250 | 250 | 8,600 | 250 |
| 2008-07-08 | 247 | 251 | 243 | 248 | 17,800 | 248 |
| 2008-07-07 | 253 | 255 | 250 | 250 | 6,100 | 250 |
| 2008-07-04 | 257 | 257 | 247 | 252 | 17,300 | 252 |
| 2008-07-03 | 244 | 252 | 240 | 252 | 20,700 | 252 |
| 2008-07-02 | 248 | 251 | 245 | 245 | 16,200 | 245 |
| 2008-07-01 | 247 | 252 | 245 | 247 | 6,500 | 247 |
| 2008-06-30 | 245 | 252 | 245 | 247 | 10,100 | 247 |
| 2008-06-27 | 241 | 247 | 240 | 246 | 11,900 | 246 |
| 2008-06-26 | 258 | 258 | 255 | 256 | 4,000 | 256 |
| 2008-06-25 | 254 | 258 | 243 | 258 | 19,400 | 258 |
| 2008-06-24 | 251 | 254 | 245 | 254 | 8,200 | 254 |
| 2008-06-23 | 248 | 252 | 243 | 250 | 9,100 | 250 |
| 2008-06-20 | 258 | 258 | 243 | 248 | 19,700 | 248 |
| 2008-06-19 | 255 | 255 | 252 | 252 | 5,800 | 252 |
| 2008-06-18 | 255 | 258 | 254 | 257 | 6,800 | 257 |
| 2008-06-17 | 253 | 255 | 253 | 253 | 6,600 | 253 |
| 2008-06-16 | 258 | 258 | 251 | 253 | 28,600 | 253 |
| 2008-06-13 | 253 | 258 | 253 | 253 | 23,900 | 253 |
| 2008-06-12 | 257 | 258 | 252 | 258 | 23,300 | 258 |
| 2008-06-11 | 254 | 254 | 251 | 253 | 14,600 | 253 |
| 2008-06-10 | 250 | 256 | 250 | 252 | 20,200 | 252 |
| 2008-06-09 | 255 | 256 | 253 | 255 | 28,300 | 255 |
| 2008-06-06 | 258 | 263 | 258 | 259 | 25,100 | 259 |
| 2008-06-05 | 262 | 263 | 256 | 259 | 21,900 | 259 |
| 2008-06-04 | 255 | 260 | 254 | 259 | 36,500 | 259 |
| 2008-06-03 | 251 | 256 | 250 | 252 | 50,500 | 252 |
| 2008-06-02 | 252 | 253 | 249 | 251 | 28,900 | 251 |
| 2008-05-30 | 254 | 259 | 251 | 251 | 24,500 | 251 |
| 2008-05-29 | 257 | 257 | 252 | 256 | 11,000 | 256 |
| 2008-05-28 | 251 | 258 | 251 | 252 | 16,300 | 252 |
| 2008-05-27 | 252 | 253 | 249 | 252 | 24,200 | 252 |
| 2008-05-26 | 257 | 258 | 251 | 254 | 19,900 | 254 |
| 2008-05-23 | 257 | 260 | 257 | 260 | 11,200 | 260 |
| 2008-05-22 | 258 | 260 | 252 | 260 | 13,200 | 260 |
| 2008-05-21 | 258 | 263 | 254 | 255 | 19,400 | 255 |
| 2008-05-20 | 263 | 264 | 255 | 260 | 38,700 | 260 |
| 2008-05-19 | 263 | 266 | 260 | 263 | 17,200 | 263 |
| 2008-05-16 | 268 | 268 | 258 | 259 | 36,400 | 259 |
| 2008-05-15 | 254 | 264 | 252 | 263 | 64,600 | 263 |
| 2008-05-14 | 244 | 255 | 242 | 250 | 41,700 | 250 |
| 2008-05-13 | 242 | 245 | 239 | 244 | 17,100 | 244 |
| 2008-05-12 | 240 | 243 | 238 | 241 | 19,500 | 241 |
| 2008-05-09 | 249 | 251 | 241 | 242 | 27,100 | 242 |
| 2008-05-08 | 247 | 251 | 243 | 248 | 25,000 | 248 |
| 2008-05-07 | 238 | 258 | 238 | 251 | 51,500 | 251 |
| 2008-05-02 | 240 | 240 | 235 | 238 | 30,900 | 238 |
| 2008-05-01 | 239 | 239 | 232 | 237 | 68,900 | 237 |
| 2008-04-30 | 240 | 240 | 235 | 236 | 23,000 | 236 |
| 2008-04-28 | 233 | 236 | 233 | 236 | 26,000 | 236 |
| 2008-04-25 | 232 | 234 | 231 | 234 | 12,200 | 234 |
| 2008-04-24 | 230 | 234 | 229 | 230 | 27,800 | 230 |
| 2008-04-23 | 225 | 229 | 225 | 228 | 15,400 | 228 |
| 2008-04-22 | 223 | 226 | 223 | 226 | 22,500 | 226 |
| 2008-04-21 | 226 | 227 | 222 | 224 | 12,700 | 224 |
| 2008-04-18 | 218 | 222 | 217 | 222 | 20,600 | 222 |
| 2008-04-17 | 222 | 222 | 217 | 219 | 25,400 | 219 |
| 2008-04-16 | 223 | 223 | 215 | 221 | 50,300 | 221 |
| 2008-04-15 | 222 | 224 | 219 | 222 | 13,400 | 222 |
| 2008-04-14 | 220 | 221 | 218 | 218 | 18,600 | 218 |
| 2008-04-11 | 225 | 226 | 208 | 222 | 101,600 | 222 |
| 2008-04-10 | 222 | 225 | 221 | 221 | 26,900 | 221 |
| 2008-04-09 | 224 | 226 | 222 | 223 | 22,900 | 223 |
| 2008-04-08 | 226 | 226 | 224 | 224 | 24,900 | 224 |
| 2008-04-07 | 225 | 227 | 223 | 227 | 27,000 | 227 |
| 2008-04-04 | 230 | 230 | 226 | 227 | 36,700 | 227 |
| 2008-04-03 | 227 | 229 | 226 | 228 | 53,300 | 228 |
| 2008-04-02 | 228 | 228 | 223 | 228 | 32,600 | 228 |
| 2008-04-01 | 226 | 229 | 224 | 227 | 19,000 | 227 |
| 2008-03-31 | 227 | 228 | 223 | 225 | 30,200 | 225 |
| 2008-03-28 | 225 | 228 | 218 | 228 | 32,600 | 228 |
| 2008-03-27 | 226 | 230 | 220 | 228 | 26,700 | 228 |
| 2008-03-26 | 222 | 226 | 219 | 222 | 24,900 | 222 |
| 2008-03-25 | 229 | 229 | 220 | 227 | 36,900 | 227 |
| 2008-03-24 | 217 | 223 | 216 | 219 | 21,400 | 219 |
| 2008-03-21 | 215 | 216 | 210 | 216 | 19,800 | 216 |
| 2008-03-19 | 208 | 212 | 207 | 211 | 20,500 | 211 |
| 2008-03-18 | 201 | 209 | 201 | 205 | 11,100 | 205 |
| 2008-03-17 | 201 | 204 | 199 | 201 | 30,800 | 201 |
| 2008-03-14 | 212 | 215 | 209 | 209 | 49,300 | 209 |
| 2008-03-13 | 210 | 217 | 208 | 209 | 56,200 | 209 |
| 2008-03-12 | 229 | 229 | 221 | 222 | 21,300 | 222 |
| 2008-03-11 | 214 | 222 | 214 | 221 | 33,200 | 221 |
| 2008-03-10 | 218 | 223 | 218 | 221 | 21,700 | 221 |
| 2008-03-07 | 222 | 227 | 221 | 221 | 16,400 | 221 |
| 2008-03-06 | 223 | 229 | 218 | 227 | 25,300 | 227 |
| 2008-03-05 | 225 | 225 | 217 | 220 | 42,700 | 220 |
| 2008-03-04 | 219 | 220 | 217 | 220 | 46,500 | 220 |
| 2008-03-03 | 224 | 225 | 215 | 217 | 76,000 | 217 |
| 2008-02-29 | 230 | 230 | 225 | 227 | 49,000 | 227 |
| 2008-02-28 | 228 | 231 | 225 | 229 | 95,600 | 229 |
| 2008-02-27 | 226 | 229 | 226 | 229 | 23,400 | 229 |
| 2008-02-26 | 228 | 229 | 224 | 225 | 42,600 | 225 |
| 2008-02-25 | 221 | 229 | 221 | 228 | 79,400 | 228 |
| 2008-02-22 | 220 | 223 | 217 | 221 | 67,600 | 221 |
| 2008-02-21 | 215 | 225 | 214 | 225 | 62,100 | 225 |
| 2008-02-20 | 220 | 221 | 212 | 213 | 63,000 | 213 |
| 2008-02-19 | 220 | 220 | 217 | 218 | 51,000 | 218 |
| 2008-02-18 | 223 | 226 | 218 | 218 | 37,300 | 218 |
| 2008-02-15 | 218 | 220 | 216 | 219 | 23,500 | 219 |
| 2008-02-14 | 213 | 220 | 212 | 220 | 22,100 | 220 |
| 2008-02-13 | 209 | 212 | 209 | 211 | 41,200 | 211 |
| 2008-02-12 | 212 | 214 | 205 | 209 | 66,800 | 209 |
| 2008-02-08 | 228 | 228 | 215 | 215 | 68,800 | 215 |
| 2008-02-07 | 220 | 229 | 219 | 229 | 51,400 | 229 |
| 2008-02-06 | 220 | 221 | 216 | 216 | 51,200 | 216 |
| 2008-02-05 | 231 | 239 | 225 | 230 | 79,100 | 230 |
| 2008-02-04 | 227 | 235 | 225 | 229 | 59,100 | 229 |
| 2008-02-01 | 218 | 224 | 217 | 222 | 55,500 | 222 |
| 2008-01-31 | 210 | 218 | 208 | 218 | 45,100 | 218 |
| 2008-01-30 | 216 | 216 | 206 | 208 | 92,600 | 208 |
| 2008-01-29 | 210 | 215 | 208 | 212 | 80,900 | 212 |
| 2008-01-28 | 220 | 220 | 207 | 207 | 44,600 | 207 |
| 2008-01-25 | 215 | 227 | 215 | 219 | 65,600 | 219 |
| 2008-01-24 | 218 | 220 | 208 | 214 | 33,500 | 214 |
| 2008-01-23 | 203 | 209 | 202 | 208 | 61,400 | 208 |
| 2008-01-22 | 208 | 208 | 198 | 198 | 43,400 | 198 |
| 2008-01-21 | 214 | 221 | 203 | 205 | 158,000 | 205 |
| 2008-01-18 | 210 | 215 | 207 | 209 | 112,900 | 209 |
| 2008-01-17 | 218 | 218 | 210 | 212 | 26,500 | 212 |
| 2008-01-16 | 205 | 213 | 203 | 207 | 21,300 | 207 |
| 2008-01-15 | 245 | 245 | 224 | 224 | 26,100 | 224 |
| 2008-01-11 | 255 | 255 | 242 | 243 | 25,800 | 243 |
| 2008-01-10 | 255 | 260 | 250 | 253 | 32,100 | 253 |
| 2008-01-09 | 261 | 261 | 249 | 252 | 71,500 | 252 |
| 2008-01-08 | 269 | 272 | 265 | 266 | 27,300 | 266 |
| 2008-01-07 | 271 | 279 | 270 | 273 | 11,500 | 273 |
| 2008-01-04 | 302 | 310 | 275 | 278 | 32,900 | 278 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-03-28]1株→1.05株 [1985-09-26]1株→1.202株 [1983-03-28]1株→1.05株